Trivarx Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.035	0.035	0.035	0.035	0.035	0
2024-03-15	0.031	0.035	0.031	0.035	0.035	20,154
2024-03-14	0.031	0.031	0.031	0.031	0.031	225,000
2024-03-13	0.031	0.031	0.030	0.030	0.030	100,000
2024-03-12	0.030	0.030	0.030	0.030	0.030	18,590
2024-03-11	0.031	0.031	0.030	0.030	0.030	169,246
2024-03-08	0.031	0.031	0.031	0.031	0.031	301,326
2024-03-07	0.035	0.035	0.031	0.031	0.031	275,212
2024-03-06	0.031	0.036	0.031	0.032	0.032	510,474
2024-03-05	0.032	0.032	0.032	0.032	0.032	797,131
2024-03-04	0.038	0.038	0.032	0.032	0.032	1,476,745
2024-03-01	0.034	0.039	0.034	0.038	0.038	1,124,742
2024-02-29	0.036	0.036	0.033	0.033	0.033	49,000
2024-02-28	0.039	0.042	0.032	0.033	0.033	4,899,451
2024-02-27	0.032	0.040	0.032	0.038	0.038	3,795,779
2024-02-26	0.029	0.032	0.028	0.032	0.032	786,107
2024-02-23	0.031	0.033	0.028	0.030	0.030	1,001,266
2024-02-22	0.025	0.036	0.025	0.031	0.031	5,079,485
2024-02-21	0.022	0.022	0.022	0.022	0.022	5,140
2024-02-20	0.025	0.025	0.024	0.025	0.025	876,781
2024-02-19	0.026	0.026	0.026	0.026	0.026	17
2024-02-16	0.024	0.025	0.024	0.025	0.025	423,147
2024-02-15	0.021	0.021	0.021	0.021	0.021	53,933
2024-02-14	0.021	0.021	0.021	0.021	0.021	65,000
2024-02-13	0.022	0.025	0.021	0.021	0.021	284,893
2024-02-12	0.025	0.025	0.023	0.025	0.025	106,344
2024-02-09	0.025	0.025	0.025	0.025	0.025	19
2024-02-08	0.023	0.024	0.020	0.024	0.024	428,656
2024-02-07	0.024	0.024	0.024	0.024	0.024	10
2024-02-06	0.024	0.024	0.024	0.024	0.024	0
2024-02-05	0.024	0.024	0.024	0.024	0.024	200,808
2024-02-02	0.024	0.025	0.024	0.025	0.025	44,685
2024-02-01	0.024	0.024	0.024	0.024	0.024	1,542
2024-01-31	0.025	0.025	0.024	0.024	0.024	250,000
2024-01-30	0.024	0.024	0.024	0.024	0.024	152,983
2024-01-29	0.027	0.027	0.024	0.024	0.024	544,769
2024-01-25	0.024	0.027	0.024	0.027	0.027	336,652
2024-01-24	0.025	0.025	0.025	0.025	0.025	11,400
2024-01-23	0.025	0.025	0.025	0.025	0.025	62,036
2024-01-22	0.025	0.025	0.025	0.025	0.025	51,327
2024-01-19	0.026	0.026	0.025	0.026	0.026	5,626
2024-01-18	0.025	0.026	0.025	0.026	0.026	46,244
2024-01-17	0.026	0.026	0.026	0.026	0.026	1
2024-01-16	0.026	0.026	0.025	0.026	0.026	53,185
2024-01-15	0.026	0.026	0.026	0.026	0.026	17,501
2024-01-12	0.028	0.028	0.027	0.028	0.028	100,066
2024-01-11	0.027	0.028	0.027	0.028	0.028	100,046
2024-01-10	0.028	0.028	0.028	0.028	0.028	233,128
2024-01-09	0.028	0.028	0.028	0.028	0.028	16,873
2024-01-08	0.028	0.028	0.028	0.028	0.028	93,267
2024-01-05	0.029	0.029	0.028	0.028	0.028	40,247
2024-01-04	0.027	0.028	0.027	0.028	0.028	213,904
2024-01-03	0.030	0.030	0.030	0.030	0.030	19
2024-01-02	0.030	0.030	0.030	0.030	0.030	9,809
2023-12-29	0.030	0.030	0.030	0.030	0.030	16
2023-12-28	0.030	0.030	0.030	0.030	0.030	0
2023-12-27	0.030	0.030	0.030	0.030	0.030	15
2023-12-22	0.030	0.030	0.030	0.030	0.030	99
2023-12-21	0.029	0.029	0.026	0.029	0.029	65,195
2023-12-20	0.026	0.030	0.025	0.030	0.030	325,849

← NewerPage 12 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.